首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 富信科技688662
    4. 返回上一页 刷新
股票代码（例：sh688662）       480条   (进入富信科技股票专站) 富信科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 38.47 40.18 38.47 39.15 2.3% 9938.46% 0% 3488537 1.376 91.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230927 39.06 39.8 37.83 38.27 -2.79% 9712.82% 0% 3963168 1.5311 100.99 0.39 0% 0 0% 0 0% 0 0% 0%
20230926 38.71 39.77 38.29 39.37 2.05% 9994.87% 0% 4746831 1.8575 113.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230925 38.62 39.15 37.25 38.58 0.08% 9792.31% 0% 4808854 1.8515 98.73 0.39 0% 0 0% 0 0% 0 0% 0%
20230922 32.5 39.39 32.5 38.55 17.35% 9999.99% 0% 7963347 2.9014 147.97 0.36 0% 0 0% 0 0% 0 0% 0%
20230921 32.92 33.79 32.3 32.85 0.15% 9854.55% 0% 1702664 0.5635 27.77 0.33 0% 0 0% 0 0% 0 0% 0%
20230920 34.14 34.48 32.69 32.8 -2.73% 9839.39% 0% 2553916 0.8553 40.85 0.33 0% 0 0% 0 0% 0 0% 0%
20230919 35 35 33.01 33.72 -3.24% 9817.65% 0% 2893636 0.9754 44.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230918 35.59 36.18 34.8 34.85 -2.76% 9857.14% 0% 2616973 0.9232 42.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230915 37.23 37.61 35.61 35.84 -5.44% 9855.56% 0% 4363083 1.5815 73.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230914 38.16 39.42 37.4 37.9 -1.86% 9873.68% 0% 4057649 1.5506 73.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230913 41 41 37.2 38.62 -6.69% 9802.56% 0% 7122996 2.7515 131.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230912 38.55 42.35 37.76 41.39 7.45% 9999.99% 0% 10329414 4.1715 211.05 0.4 0% 0 0% 0 0% 0 0% 0%
20230911 39.15 39.26 37.05 38.52 -1.66% 9999.99% 0% 6927933 2.6652 160.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230908 35.03 40.88 34.7 39.17 12.72% 9999.99% 0% 9337847 3.5646 232.69 0.38 0% 0 0% 0 0% 0 0% 0%
20230907 36.6 36.77 34.71 34.75 -5.05% 9828.57% 0% 3172153 1.1238 86.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230906 34.58 36.75 34.5 36.6 5.41% 9999.99% 0% 4674324 1.6782 134.66 0.36 0% 0 0% 0 0% 0 0% 0%
20230905 34.88 35.18 34.41 34.72 0.03% 9820% 0% 2018717 0.701 62.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230904 34.87 35.14 34.18 34.71 -0.03% 9999.99% 0% 2467729 0.8513 75.91 0.34 0% 0 0% 0 0% 0 0% 0%
20230901 35.47 35.79 34.4 34.72 -1.92% 9820% 0% 2404963 0.8383 76.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230831 36.27 36.38 34.89 35.4 0% 9733.33% 0% 3768490 1.345 125.64 0.36 0% 0 0% 0 0% 0 0% 0%
20230830 34.25 35.8 34.02 35.4 3.24% 9999.99% 0% 4535237 1.5895 155.98 0.35 0% 0 0% 0 0% 0 0% 0%
20230829 32 34.32 32 34.29 7.12% 9985.29% 0% 2906371 0.9793 107.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230828 34.8 34.83 31.85 32.01 -3.23% 9600% 0% 4412663 1.4367 129.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230825 34.05 34.34 32.75 33.08 -3.64% 9924.24% 0% 3865745 1.286 114.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230824 34.55 35.18 34.31 34.33 -0.41% 9708.57% 0% 1899886 0.6591 60.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 35.55 35.6 34.22 34.47 -2.79% 9748.57% 0% 1622449 0.5611 49.93 0.35 0% 0 0% 0 0% 0 0% 0%
20230822 35.02 35.65 34.45 35.46 2.19% 9999.99% 0% 2041603 0.7148 60.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230821 34.8 35.47 34.65 34.7 -0.06% 9814.29% 0% 1764346 0.6172 49.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230818 35.6 36.06 34.6 34.72 -2.09% 9820% 0% 1864787 0.6562 45.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230817 34.22 35.61 34.2 35.46 1.98% 9999.99% 0% 2615744 0.918 59.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230816 34.8 35.34 34.57 34.77 -0.06% 9834.29% 0% 3621806 1.2641 82.57 0.35 0% 0 0% 0 0% 0 0% 0%
20230815 40.05 40.16 34.18 34.79 -13.37% 9563.89% 0% 8312901 2.988 198.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230814 39.03 40.2 39 40.16 1.44% 9940% 0% 1962401 0.7781 56.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 40.7 40.86 39.5 39.59 -2.92% 9797.5% 0% 2442205 0.9784 70.45 0.4 0% 0 0% 0 0% 0 0% 0%
20230810 41.03 42.12 40.54 40.78 -0.71% 9846.34% 0% 2305860 0.9468 70.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230809 42.05 42.47 40.96 41.07 -3.57% 9678.57% 0% 2652199 1.1021 76.19 0.42 0% 0 0% 0 0% 0 0% 0%
20230808 42.5 43.78 42.3 42.59 -0.12% 9804.65% 0% 3143566 1.3475 84.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230807 41.72 44.05 41.72 42.64 1.69% 9816.28% 0% 5944237 2.5609 160.05 0.43 0% 0 0% 0 0% 0 0% 0%
20230804 41.01 42.2 40.94 41.93 1.87% 9883.33% 0% 3854448 1.6023 110.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230803 40.78 42 40.41 41.16 0.27% 9939.02% 0% 2197588 0.9044 62.15 0.41 0% 0 0% 0 0% 0 0% 0%
20230802 40.7 41.75 40.03 41.05 0.34% 9912.2% 0% 2530591 1.0353 68.04 0.41 0% 0 0% 0 0% 0 0% 0%
20230801 40.7 41.41 39.74 40.91 0.84% 9878.05% 0% 3956856 1.6098 99.22 0.41 0% 0 0% 0 0% 0 0% 0%
20230731 41 41.35 40.02 40.57 -1.05% 9795.12% 0% 2204839 0.896 52.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230728 42.39 42.7 40.81 41 -3.28% 9900% 0% 3340138 1.3808 76.06 0.41 0% 0 0% 0 0% 0 0% 0%
20230727 44.76 45.26 42 42.39 -5.32% 9758.14% 0% 4663459 2.0093 94.81 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 46.23 46.25 44.44 44.77 -3.2% 9848.89% 0% 2857190 1.2867 57.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230725 47.6 47.99 45.83 46.25 -1.55% 9740.43% 0% 2837011 1.3217 56.55 0.47 0% 0 0% 0 0% 0 0% 0%
20230724 48.45 48.77 46.8 46.98 -1.09% 9687.5% 0% 2124581 1.0098 42.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230721 48.87 49.49 47 47.5 -3.06% 9795.83% 0% 3454565 1.6557 67.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230720 50.7 51.49 48.79 49 -3.68% 9700% 0% 3142651 1.5673 61.33 0.5 0% 0 0% 0 0% 0 0% 0%
20230719 51.11 53.49 50.64 50.87 -1.41% 9682.69% 0% 3783166 1.958 74.41 0.52 0% 0 0% 0 0% 0 0% 0%
20230718 49.59 52.75 49.29 51.6 3.57% 9823.08% 0% 4799132 2.472 94.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230717 51.44 51.76 49.5 49.82 -2.7% 9864% 0% 3897579 1.9629 74.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230714 50.5 53 50.15 51.2 2.36% 9939.22% 0% 8718104 4.487 155.93 0.51 0% 0 0% 0 0% 0 0% 0%
20230713 48.55 50.7 47.49 50.02 3.2% 9999.99% 0% 7036149 3.4523 119.96 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 50.1 50.89 48.2 48.47 -3.47% 9791.84% 0% 4481441 2.2086 82.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230711 51.32 51.9 50.05 50.21 -1.63% 9745.1% 0% 3315130 1.6806 55.18 0.51 0% 0 0% 0 0% 0 0% 0%
20230710 53.44 53.46 50.8 51.29 -3.26% 9763.46% 0% 3360422 1.7333 58.43 0.52 0% 0 0% 0 0% 0 0% 0%
20230707 54.25 54.7 51 53.02 -2.88% 9903.77% 0% 4976282 2.6239 82.13 0.53 0% 0 0% 0 0% 0 0% 0%
20230706 53.87 56.28 53.6 54.59 0.68% 9825.45% 0% 4025895 2.2202 60.28 0.55 0% 0 0% 0 0% 0 0% 0%
20230705 55.22 56.11 54 54.22 -1.78% 9758.18% 0% 3424096 1.8813 46.01 0.55 0% 0 0% 0 0% 0 0% 0%
20230704 55.16 56.57 54.6 55.2 1.19% 9936.36% 0% 4659921 2.5857 51.85 0.55 0% 0 0% 0 0% 0 0% 0%
20230703 59.99 60 52.94 54.55 -8.33% 9818.18% 0% 7458190 4.1017 76.56 0.55 0% 0 0% 0 0% 0 0% 0%
20230630 57.68 60.83 56.2 59.51 1.95% 9986.44% 0% 7576092 4.4345 76.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230629 57.49 59.58 56.02 58.37 1.87% 9963.79% 0% 5732088 3.3171 55.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230628 60.61 61.36 53.71 57.3 -6.84% 9952.63% 0% 6987018 3.9729 67.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230627 61.29 63.27 59.9 61.51 -0.15% 9983.61% 0% 4532570 2.787 49.49 0.61 0% 0 0% 0 0% 0 0% 0%
20230626 65.17 66.12 60 61.6 -6.67% 9677.78% 0% 6388593 4.0168 73.21 0.63 0% 0 0% 0 0% 0 0% 0%
20230621 67.5 68.48 63 66 -4.64% 9999.99% 0% 8070792 5.27 102.13 0.65 0% 0 0% 0 0% 0 0% 0%
20230620 72 76.8 65 69.21 -4.84% 9930.43% 0% 12313078 8.5148 179.75 0.69 0% 0 0% 0 0% 0 0% 0%
20230619 64.12 72.73 63.19 72.73 20% 9999.99% 0% 12248574 8.3849 208.17 0.68 0% 0 0% 0 0% 0 0% 0%
20230616 52.5 60.61 52.5 60.61 20% 9999.99% 0% 11280981 6.2667 191.92 0.56 0% 0 0% 0 0% 0 0% 0%
20230615 50.25 55.55 49.67 50.51 3.02% 9613.46% 0% 16441378 8.4961 309.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230614 40.25 49.03 40.2 49.03 20% 9999.99% 0% 13138817 5.8836 281.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230613 40.18 42.48 39.21 40.86 4.47% 9865.85% 0% 5661050 2.3142 138.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230612 38.98 41.12 38.98 39.11 1.56% 9677.5% 0% 4243488 1.6942 96.07 0.4 0% 0 0% 0 0% 0 0% 0%
20230609 37.21 39 36.07 38.51 4.62% 9999.99% 0% 3691494 1.3908 71.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230608 37.09 37.95 35.88 36.81 -2.15% 9848.65% 0% 2310568 0.8468 42.66 0.37 0% 0 0% 0 0% 0 0% 0%
20230607 35.85 37.85 35.48 37.62 4.94% 9999.99% 0% 3240021 1.1956 56.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230606 38.31 38.66 35.57 35.85 -5.91% 9589.19% 0% 3982474 1.4584 68.72 0.37 0% 0 0% 0 0% 0 0% 0%
20230605 38 39.36 37.46 38.1 0.32% 9669.23% 0% 2384783 0.9198 44.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230602 38.44 39.21 37.33 37.98 -0.65% 9894.74% 0% 2820250 1.0787 51.7 0.38 0% 0 0% 0 0% 0 0% 0%
20230601 39.51 39.91 38.02 38.23 -4.57% 9702.56% 0% 4943201 1.9173 101.5 0.39 0% 0 0% 0 0% 0 0% 0%
20230531 40.99 41.3 39.2 40.06 -4.3% 9915% 0% 4656399 1.8749 94.39 0.4 0% 0 0% 0 0% 0 0% 0%
20230530 39.09 41.88 38.34 41.86 5.84% 9999.99% 0% 7772391 3.1302 146.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230529 40 43 38.5 39.55 4.33% 9787.5% 0% 8504010 3.4301 180.03 0.4 0% 0 0% 0 0% 0 0% 0%
20230526 36.92 38.66 36.52 37.91 0.88% 9876.32% 0% 3924560 1.478 87.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 36.87 38.79 35.28 37.58 4.45% 9999.99% 0% 4876998 1.8049 108.55 0.37 0% 0 0% 0 0% 0 0% 0%
20230524 35.06 38.17 34.47 35.98 2.92% 9894.44% 0% 3683116 1.3349 76.18 0.36 0% 0 0% 0 0% 0 0% 0%
20230523 36.71 36.89 34.9 34.96 -4.77% 9611.11% 0% 3009339 1.0738 63.78 0.36 0% 0 0% 0 0% 0 0% 0%
20230522 38.88 39.5 36.38 36.71 -5.14% 9821.62% 0% 2732551 1.0156 60.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230519 38.63 40.2 37.37 38.7 -0.46% 9823.08% 0% 4678197 1.8216 102.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230518 35.21 39.93 35.21 38.88 14.15% 9999.99% 0% 7684191 2.891 160.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230517 33.03 34.16 32.89 34.06 4.03% 9917.65% 0% 2432901 0.8152 50.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230516 33.48 33.48 31.95 32.74 -1.83% 9821.21% 0% 2693792 0.8798 51.89 0.33 0% 0 0% 0 0% 0 0% 0%
20230515 36.36 36.7 32.7 33.35 -9.84% 9708.82% 0% 4449814 1.5142 82.65 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 39 39.88 36.33 37.75 -4.89% 9834.21% 0% 3989545 1.523 85.81 0.38 0% 0 0% 0 0% 0 0% 0%
20230509 35.92 41.98 34.89 39.69 12.69% 9999.99% 0% 7726194 3.0232 152.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230508 36 36.37 34.73 35.22 -2.46% 9962.86% 0% 2108243 0.7466 37.9 0.35 0% 0 0% 0 0% 0 0% 0%
20230505 38.78 38.78 34.95 36.11 -5.22% 9930.56% 0% 3189443 1.1555 49.85 0.36 0% 0 0% 0 0% 0 0% 0%
20230504 39.39 41.5 37.81 38.1 -4.32% 9425% 0% 5018975 1.9899 80.1 0.4 0% 0 0% 0 0% 0 0% 0%
20230428 34.45 40 34.44 39.82 13.32% 9999.99% 0% 5679427 2.0862 82.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230427 36.29 36.92 34.07 35.14 -2.25% 9661.11% 0% 3386422 1.2032 46.18 0.36 0% 0 0% 0 0% 0 0% 0%
20230426 36.42 37.8 35.19 35.95 -0.83% 9616.22% 0% 4547904 1.6633 58.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230425 40.7 41 35.63 36.25 -13.28% 9697.3% 0% 6224674 2.322 80.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230424 40.6 43.49 39.17 41.8 4.5% 9999.99% 0% 4898386 2.02 72.53 0.41 0% 0 0% 0 0% 0 0% 0%
20230421 45.5 45.6 40 40 -14.6% 9202.33% 0% 5152370 2.2095 80.2 0.43 0% 0 0% 0 0% 0 0% 0%
20230420 43.71 47.49 43.62 46.84 5.02% 9999.99% 0% 6069112 2.7766 105.28 0.46 0% 0 0% 0 0% 0 0% 0%
20230419 43.9 51.5 43.9 44.6 3.89% 9389.36% 0% 8296071 3.9143 149.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230418 41.25 42.96 37.6 42.93 4.27% 9999.99% 0% 6885504 2.7656 117.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230417 44 45.65 39.78 41.17 -8.49% 9702.38% 0% 5611849 2.3671 104.8 0.42 0% 0 0% 0 0% 0 0% 0%
20230414 44.09 45.31 41.24 44.99 3.4% 9999.99% 0% 5896368 2.5854 122.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230413 42 48.8 42 43.51 3.5% 9568.89% 0% 7349222 3.3436 168.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230412 38.86 42.2 38.51 42.04 8.21% 9999.99% 0% 4538674 1.8688 104.36 0.41 0% 0 0% 0 0% 0 0% 0%
20230411 36.9 38.95 36.63 38.85 3.32% 9999.99% 0% 3029868 1.1533 66.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230410 37 38.97 36.35 37.6 2.7% 9794.74% 0% 3825342 1.4463 81.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230407 36.69 37 35.82 36.61 -1.53% 9999.99% 0% 2804584 1.0185 60.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230406 34.18 39.49 34.18 37.18 6.84% 9948.65% 0% 5543134 2.042 124.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 35.69 35.94 34.21 34.8 -3.06% 9842.86% 0% 3608289 1.27 85.34 0.35 0% 0 0% 0 0% 0 0% 0%
20230403 33.63 36.36 33.43 35.9 6.56% 9999.99% 0% 4454467 1.5628 116.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230331 34.5 34.68 33.01 33.69 -2.74% 9808.82% 0% 2662635 0.8923 75.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230330 33.34 36.36 33.26 34.64 1.58% 9797.14% 0% 4532675 1.5783 142.89 0.35 0% 0 0% 0 0% 0 0% 0%
20230329 33.01 34.8 32.36 34.1 1.94% 9929.41% 0% 3976732 1.3473 142.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230328 35.35 35.99 32.36 33.45 -4.54% 9738.24% 0% 4865767 1.6398 204.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230327 30.97 36.5 30.36 35.04 12.13% 9999.99% 0% 5056582 1.6993 261.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230324 32.09 33.2 30.98 31.25 -2.34% 9665.63% 0% 2411892 0.7682 157.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230323 32.08 32.31 31.15 32 -0.99% 9900% 0% 2055728 0.6509 219.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 29.41 34 29.23 32.32 10.23% 9999.99% 0% 3434377 1.0924 309.07 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 29.25 29.32 28.83 29.32 1.07% 9999.99% 0% 503803 0.1467 62.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230320 28.65 29.35 28.51 29.01 0.9% 9903.45% 0% 583365 0.169 72.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230317 28.23 28.9 28.23 28.75 1.73% 9813.79% 0% 471887 0.1351 66.84 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 28.89 29.26 28.11 28.26 -2.59% 9644.83% 0% 463110 0.1325 66.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230315 28.45 29.34 27.93 29.01 2.69% 9903.45% 0% 704136 0.2039 97 0.29 0% 0 0% 0 0% 0 0% 0%
20230314 27.85 28.3 27.22 28.25 0.39% 9989.29% 0% 508093 0.1409 68.57 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 28.52 28.81 27.65 28.14 -2.9% 9950% 0% 631675 0.1778 87.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230310 28.82 29.16 28.65 28.98 -0.41% 9893.1% 0% 392109 0.1132 55.21 0.29 0% 0 0% 0 0% 0 0% 0%
20230309 28.29 29.3 28.29 29.1 3.23% 9934.48% 0% 648807 0.1873 89.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 27.84 28.27 27.55 28.19 1.99% 9967.86% 0% 304953 0.0854 41.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230307 28.81 28.81 27.64 27.64 -3.36% 9771.43% 0% 661253 0.186 86.71 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 28.85 28.97 28.5 28.6 -0.38% 9762.07% 0% 387229 0.1112 52.83 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 28.3 29.18 28.3 28.71 0.74% 9800% 0% 537972 0.1549 70.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230302 29.27 29.56 28.5 28.5 -2.4% 9727.59% 0% 699163 0.2029 90.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230301 29 29.2 28.71 29.2 0.62% 9968.97% 0% 382711 0.1109 46.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230228 28.48 29.05 28.32 29.02 1.65% 9906.9% 0% 609428 0.1751 73.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230227 29.02 29.12 28.31 28.55 -1.45% 9744.83% 0% 566580 0.1625 59.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230224 29.38 29.6 28.8 28.97 -0.92% 9889.66% 0% 607091 0.177 54.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230223 29.54 29.64 28.89 29.24 -0.91% 9982.76% 0% 559777 0.1637 48.86 0.29 0% 0 0% 0 0% 0 0% 0%
20230222 29.41 29.71 29.09 29.51 0.48% 9999.99% 0% 501527 0.1475 42.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 29.82 30.05 29.24 29.37 -0.47% 9690% 0% 458896 0.1361 39.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230220 29.46 29.79 29.05 29.51 -0.47% 9999.99% 0% 572310 0.168 47.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 30 30.68 29.45 29.65 -2.24% 9783.33% 0% 659616 0.197 55.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230216 31.82 31.88 30.13 30.33 -4.2% 9683.87% 0% 852253 0.2649 73.65 0.31 0% 0 0% 0 0% 0 0% 0%
20230215 31.97 31.98 31.52 31.66 -0.63% 9793.75% 0% 453281 0.1438 41.26 0.32 0% 0 0% 0 0% 0 0% 0%
20230214 32.72 32.73 31.69 31.86 -2.87% 9856.25% 0% 1234955 0.395 114.48 0.32 0% 0 0% 0 0% 0 0% 0%
20230213 32.25 34 31.99 32.8 2.63% 9839.39% 0% 1886968 0.6191 199.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230210 31.78 32.54 31.35 31.96 1.95% 9887.5% 0% 916076 0.2917 109.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230209 30.34 31.35 30.14 31.35 3.36% 9999.99% 0% 661763 0.205 83.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230208 30.81 31.41 30.15 30.33 -1.43% 9999.99% 0% 492863 0.1497 63.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230207 29.92 31.22 29.92 30.77 2.23% 9825.81% 0% 681823 0.2089 90.94 0.31 0% 0 0% 0 0% 0 0% 0%
20230206 30.03 30.28 29.64 30.1 0% 9933.33% 0% 734509 0.2196 102.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230203 30.17 30.43 29.28 30.1 0.64% 9933.33% 0% 785819 0.2349 116.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230202 29.82 30.61 29.72 29.91 0.3% 9870% 0% 677479 0.2037 111.11 0.3 0% 0 0% 0 0% 0 0% 0%
20230201 29.55 29.96 29.25 29.82 1.53% 9840% 0% 496139 0.147 88.81 0.3 0% 0 0% 0 0% 0 0% 0%
20230131 29.47 29.49 29.11 29.37 -0.34% 9999.99% 0% 566143 0.1658 99.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230130 29.12 29.63 29.06 29.47 1.94% 9999.99% 0% 768001 0.2255 132.42 0.29 0% 0 0% 0 0% 0 0% 0%
20230120 29.19 29.58 28.85 28.91 -1.47% 9868.97% 0% 541924 0.1574 101.11 0.29 0% 0 0% 0 0% 0 0% 0%
20230119 28.71 29.58 28.71 29.34 1.77% 9999.99% 0% 684148 0.2004 152.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230118 28.67 29.1 28.55 28.83 0.35% 9841.38% 0% 338755 0.0979 64.3 0.29 0% 0 0% 0 0% 0 0% 0%
20230117 28.38 28.96 28.1 28.73 1.74% 9806.9% 0% 336834 0.0967 60.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230116 27.89 28.65 27.55 28.24 1.84% 9985.71% 0% 356065 0.1011 61.1 0.28 0% 0 0% 0 0% 0 0% 0%
20230113 27.9 28.3 27.55 27.73 -0.75% 9803.57% 0% 302085 0.0842 52.97 0.28 0% 0 0% 0 0% 0 0% 0%
20230112 27.62 28.33 27.61 27.94 0.5% 9878.57% 0% 271959 0.0762 46.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230111 28.67 29.5 27.77 27.8 -3.03% 9486.21% 0% 619565 0.1766 107.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230110 28.28 29.15 27.91 28.67 2.32% 9786.21% 0% 714781 0.2047 125.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230109 27.69 28.29 27.69 28.02 0.79% 9907.14% 0% 345378 0.0969 60.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230106 28.14 28.65 27.78 27.8 -0.25% 9828.57% 0% 593340 0.1676 99.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230105 27.77 28.34 27.52 27.87 0.58% 9853.57% 0% 568592 0.1591 97.56 0.28 0% 0 0% 0 0% 0 0% 0%
20230104 28.28 28.88 27.44 27.71 -2.02% 9796.43% 0% 590332 0.1655 105.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230103 26.53 28.3 26.51 28.28 6.8% 9999.99% 0% 591539 0.1639 108.09 0.28 0% 0 0% 0 0% 0 0% 0%
20221230 26.79 26.89 26.32 26.48 0.08% 9707.41% 0% 184672 0.049 38.28 0.27 0% 0 0% 0 0% 0 0% 0%
20221229 26.66 27.46 26.43 26.46 -1.49% 9700% 0% 505793 0.1348 81.78 0.27 0% 0 0% 0 0% 0 0% 0%
20221228 27 27.41 26.82 26.86 -2.5% 9848.15% 0% 356442 0.0964 55.38 0.27 0% 0 0% 0 0% 0 0% 0%
20221227 27.47 27.7 26.61 27.55 1.36% 9999.99% 0% 544905 0.1483 79.61 0.27 0% 0 0% 0 0% 0 0% 0%
20221226 26.15 27.33 25.83 27.18 6.21% 9966.67% 0% 742194 0.1992 103.41 0.27 0% 0 0% 0 0% 0 0% 0%
20221223 26 26.45 25.43 25.59 -2.66% 9742.31% 0% 697996 0.1796 90.91 0.26 0% 0 0% 0 0% 0 0% 0%
20221222 26.72 26.99 26.1 26.29 -1.24% 9999.99% 0% 425190 0.1124 56.67 0.26 0% 0 0% 0 0% 0 0% 0%
20221221 27.8 27.85 26.59 26.62 -2.95% 9759.26% 0% 295364 0.0796 39.74 0.27 0% 0 0% 0 0% 0 0% 0%
20221220 26.6 27.67 26.11 27.43 1.55% 9999.99% 0% 430466 0.1176 55.55 0.27 0% 0 0% 0 0% 0 0% 0%
20221219 28 28.35 26.86 27.01 -3.74% 9903.7% 0% 528399 0.1444 64.02 0.27 0% 0 0% 0 0% 0 0% 0%
20221216 28.95 28.95 27.5 28.06 -3.07% 9921.43% 0% 612369 0.1724 75.14 0.28 0% 0 0% 0 0% 0 0% 0%
20221215 28.16 29.56 28.12 28.95 1.97% 9882.76% 0% 673927 0.1953 87.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221214 28.6 29.07 28.3 28.39 0.42% 9689.66% 0% 583761 0.1678 97.43 0.29 0% 0 0% 0 0% 0 0% 0%
20221213 29 29.14 28.2 28.27 -3.02% 9996.43% 0% 670764 0.1911 87.72 0.28 0% 0 0% 0 0% 0 0% 0%
20221212 28.45 29.36 28.15 29.15 1.5% 9951.72% 0% 721539 0.2078 100.33 0.29 0% 0 0% 0 0% 0 0% 0%
20221209 28.35 29.2 28.35 28.72 0.24% 9803.45% 0% 551761 0.1589 81.11 0.29 0% 0 0% 0 0% 0 0% 0%
20221208 28.98 29.15 28.5 28.65 -0.38% 9779.31% 0% 412554 0.1189 60.41 0.29 0% 0 0% 0 0% 0 0% 0%
20221207 28.69 29.08 28.6 28.76 -0.14% 9817.24% 0% 629343 0.1808 93.62 0.29 0% 0 0% 0 0% 0 0% 0%
20221206 29.24 29.3 28.55 28.8 -1.1% 9831.03% 0% 702214 0.2026 106.49 0.29 0% 0 0% 0 0% 0 0% 0%
20221205 29.5 29.68 28.54 29.12 -0.27% 9941.38% 0% 539170 0.1559 80.52 0.29 0% 0 0% 0 0% 0 0% 0%
20221202 29.56 29.77 29.03 29.2 -1.18% 9968.97% 0% 363991 0.1069 56.88 0.29 0% 0 0% 0 0% 0 0% 0%
20221201 29.22 30.33 29.2 29.55 1.2% 9750% 0% 721032 0.2148 111.23 0.3 0% 0 0% 0 0% 0 0% 0%
20221130 29.7 29.7 28.71 29.2 0% 9968.97% 0% 275797 0.0802 42.25 0.29 0% 0 0% 0 0% 0 0% 0%
20221129 29.5 29.81 29.11 29.2 -1.02% 9968.97% 0% 310921 0.0914 45.35 0.29 0% 0 0% 0 0% 0 0% 0%
20221128 29.8 30 28.89 29.5 -1.01% 9999.99% 0% 391712 0.1151 50.29 0.29 0% 0 0% 0 0% 0 0% 0%
20221125 31.19 31.19 29.62 29.8 -3.09% 9833.33% 0% 527160 0.1579 65 0.3 0% 0 0% 0 0% 0 0% 0%
20221124 30.71 31.45 30.51 30.75 -0.87% 9819.35% 0% 273187 0.0843 34.3 0.31 0% 0 0% 0 0% 0 0% 0%
20221123 31.11 31.42 30.01 31.02 -0.89% 9906.45% 0% 492335 0.151 58.64 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 32.45 32.77 31.03 31.3 -3.81% 9681.25% 0% 733999 0.2321 90.74 0.32 0% 0 0% 0 0% 0 0% 0%
20221121 31.98 32.8 31.84 32.54 1.02% 9999.99% 0% 295435 0.0957 39.27 0.32 0% 0 0% 0 0% 0 0% 0%
20221118 33.3 33.76 32.1 32.21 -2.39% 9660.61% 0% 438490 0.1443 56.64 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 32.62 33.2 31.88 33 0.55% 9999.99% 0% 376201 0.1221 45.53 0.32 0% 0 0% 0 0% 0 0% 0%
20221116 33.59 33.65 32.4 32.82 -1.38% 9845.45% 0% 443176 0.1457 51.96 0.33 0% 0 0% 0 0% 0 0% 0%
20221115 31.7 33.39 31.4 33.28 5.42% 9984.85% 0% 852385 0.2803 100.91 0.33 0% 0 0% 0 0% 0 0% 0%
20221114 32.67 33 31 31.57 -3.34% 9765.63% 0% 852755 0.2714 101.39 0.32 0% 0 0% 0 0% 0 0% 0%
20221111 33.82 34.2 32.54 32.66 -1.15% 9796.97% 0% 572502 0.1903 69.68 0.33 0% 0 0% 0 0% 0 0% 0%
20221110 34.1 34.64 33.04 33.04 -3.45% 9617.65% 0% 567182 0.1904 67.73 0.34 0% 0 0% 0 0% 0 0% 0%
20221109 34.8 35.17 34.09 34.22 -1.38% 9964.71% 0% 384027 0.1321 45.62 0.34 0% 0 0% 0 0% 0 0% 0%
20221108 35.13 35.42 34.15 34.7 -1.64% 9814.29% 0% 429625 0.1484 48.23 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 36.25 36.54 35.2 35.28 -2.86% 9700% 0% 578564 0.2065 65.17 0.36 0% 0 0% 0 0% 0 0% 0%
20221104 36.18 36.4 34.98 36.32 0.94% 9988.89% 0% 799753 0.286 90.56 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 35.11 36.38 34.57 35.98 2.86% 9999.99% 0% 783859 0.2779 93.72 0.35 0% 0 0% 0 0% 0 0% 0%
20221102 34.43 35.42 34.43 34.98 1.48% 9894.29% 0% 500312 0.1748 61.42 0.35 0% 0 0% 0 0% 0 0% 0%
20221101 33.48 34.73 33.22 34.47 3.58% 9999.99% 0% 782579 0.2666 96.36 0.34 0% 0 0% 0 0% 0 0% 0%
20221031 34.65 34.87 32.81 33.28 -2.32% 9688.24% 0% 842532 0.2851 110.51 0.34 0% 0 0% 0 0% 0 0% 0%
20221028 34.93 36.1 33.9 34.07 -2.43% 9634.29% 0% 685619 0.2393 98.21 0.35 0% 0 0% 0 0% 0 0% 0%
20221027 34.8 36.77 34.8 34.92 -1.19% 9600% 0% 504505 0.1793 76.34 0.36 0% 0 0% 0 0% 0 0% 0%
20221026 33.74 35.9 33.59 35.34 4.46% 9997.14% 0% 794248 0.2788 125.42 0.35 0% 0 0% 0 0% 0 0% 0%
20221025 34.43 34.86 33.33 33.83 -1.89% 9850% 0% 604542 0.2058 101.23 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 35.2 35.8 34.1 34.48 -0.09% 9751.43% 0% 548205 0.1921 100.83 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 35.18 35.18 33.74 34.51 0.26% 9999.99% 0% 264416 0.091 47.31 0.34 0% 0 0% 0 0% 0 0% 0%
20221020 33.45 35.34 33.3 34.42 -0.06% 9999.99% 0% 494706 0.1703 81.39 0.34 0% 0 0% 0 0% 0 0% 0%
20221019 35.8 35.8 34.42 34.44 -2.96% 9740% 0% 313602 0.1093 53.25 0.35 0% 0 0% 0 0% 0 0% 0%
20221018 35.53 36.04 35.01 35.49 0.4% 9999.99% 0% 258960 0.0916 44.19 0.35 0% 0 0% 0 0% 0 0% 0%
20221017 33.81 35.55 33.81 35.35 3.48% 9999.99% 0% 497352 0.1732 81.18 0.35 0% 0 0% 0 0% 0 0% 0%
20220720 39.42 39.99 38.52 39.42 -1% 9999.99% 0% 381686 0.1504 54.17 0.39 0% 0 0% 0 0% 0 0% 0%
20220719 40 40.13 38.79 39.82 1.04% 9855% 0% 534842 0.2118 75.81 0.4 0% 0 0% 0 0% 0 0% 0%
20220718 38.02 39.89 38.02 39.41 2.63% 9999.99% 0% 635620 0.2492 80.31 0.39 0% 0 0% 0 0% 0 0% 0%
20220715 39.31 39.45 37.63 38.4 -2.31% 9999.99% 0% 466779 0.1793 53.68 0.38 0% 0 0% 0 0% 0 0% 0%
20220714 36.84 40.11 36.69 39.31 5.62% 9979.49% 0% 919750 0.3603 100.85 0.39 0% 0 0% 0 0% 0 0% 0%
20220713 36.34 37.9 36.34 37.22 -0.08% 9959.46% 0% 466811 0.173 37.87 0.37 0% 0 0% 0 0% 0 0% 0%
20220712 38.41 39 37.2 37.25 -4.76% 9702.63% 0% 747154 0.2836 54.56 0.38 0% 0 0% 0 0% 0 0% 0%
20220711 39.39 39.89 38.33 39.11 -1.71% 9928.21% 0% 262978 0.1023 18.31 0.39 0% 0 0% 0 0% 0 0% 0%
20220708 40.3 40.45 39.34 39.79 -1.46% 9847.5% 0% 323098 0.1286 19.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220707 40.96 40.99 39.31 40.38 0.77% 9995% 0% 729746 0.2921 41.27 0.4 0% 0 0% 0 0% 0 0% 0%
20220706 40.37 40.86 39.54 40.07 -0.74% 9917.5% 0% 489429 0.1962 25.5 0.4 0% 0 0% 0 0% 0 0% 0%
20220705 41.57 41.57 39.22 40.37 -2.89% 9992.5% 0% 1337958 0.5372 70.58 0.4 0% 0 0% 0 0% 0 0% 0%
20220704 42.8 42.8 40.39 41.57 1.61% 9797.62% 0% 1165153 0.4843 66.6 0.42 0% 0 0% 0 0% 0 0% 0%
20220701 41.9 41.9 40.21 40.91 -0.34% 9878.05% 0% 960921 0.393 54.8 0.41 0% 0 0% 0 0% 0 0% 0%
20220630 38.08 42.5 37.07 41.05 8.97% 9999.99% 0% 3368353 1.3443 190.79 0.4 0% 0 0% 0 0% 0 0% 0%
20220629 38.75 39.33 35.79 37.67 -4.75% 9813.16% 0% 2118885 0.802 136.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220628 38.5 40.4 38.09 39.55 0.76% 9999.99% 0% 1635184 0.6403 121 0.39 0% 0 0% 0 0% 0 0% 0%
20220627 35.51 39.27 35.51 39.25 7.71% 9999.99% 0% 2679160 1.0153 205.37 0.38 0% 0 0% 0 0% 0 0% 0%
20220624 36.15 37.5 35.1 36.44 3.82% 9999.99% 0% 1664443 0.6074 147.23 0.36 0% 0 0% 0 0% 0 0% 0%
20220623 32.34 35.7 31.68 35.1 8.53% 9999.99% 0% 2497053 0.8578 234.4 0.34 0% 0 0% 0 0% 0 0% 0%
20220622 32.45 33.8 31.82 32.34 -0.46% 9999.99% 0% 350373 0.1133 37.25 0.32 0% 0 0% 0 0% 0 0% 0%
20220621 32.95 33.14 32.03 32.49 -1.4% 9745.45% 0% 528663 0.1721 49.95 0.33 0% 0 0% 0 0% 0 0% 0%
20220620 32.46 34.18 31.68 32.95 1.51% 9884.85% 0% 927906 0.3064 78.51 0.33 0% 0 0% 0 0% 0 0% 0%
20220617 29.62 32.5 29.62 32.46 3.38% 9999.99% 0% 864670 0.2739 57.1 0.32 0% 0 0% 0 0% 0 0% 0%
20220616 30.73 32 30.61 31.4 0.03% 9999.99% 0% 601747 0.1892 36.65 0.31 0% 0 0% 0 0% 0 0% 0%
20220615 31.28 32.76 30.66 31.39 0.61% 9709.38% 0% 786870 0.2516 47.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220614 30.15 31.4 29.55 31.2 3.59% 9999.99% 0% 964519 0.2936 56.26 0.3 0% 0 0% 0 0% 0 0% 0%
20220613 29.7 30.87 29.6 30.12 -0.1% 9940% 0% 585299 0.1774 35.55 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 30.49 30.58 29.4 30.15 0.97% 9950% 0% 394754 0.1196 24.33 0.3 0% 0 0% 0 0% 0 0% 0%
20220609 30.8 31.06 29.66 29.86 -3.05% 9853.33% 0% 765483 0.2297 47.82 0.3 0% 0 0% 0 0% 0 0% 0%
20220608 32.24 32.29 30.04 30.8 -6.1% 9835.48% 0% 1490787 0.4632 99.76 0.31 0% 0 0% 0 0% 0 0% 0%
20220607 32.79 33.96 32.12 32.8 -2.61% 9839.39% 0% 1733175 0.5694 130.5 0.33 0% 0 0% 0 0% 0 0% 0%
20220606 35.5 35.5 32.23 33.68 4.63% 9805.88% 0% 3494545 1.1816 289.89 0.34 0% 0 0% 0 0% 0 0% 0%
20220602 30.02 33.3 30.02 32.19 4.85% 9959.38% 0% 1641796 0.5222 177.57 0.32 0% 0 0% 0 0% 0 0% 0%
20220601 30.45 31.84 29.48 30.7 2.57% 9803.23% 0% 1004096 0.3124 131.51 0.31 0% 0 0% 0 0% 0 0% 0%
20220531 28.7 29.97 28.7 29.93 2.85% 9999.99% 0% 338995 0.0997 47.52 0.29 0% 0 0% 0 0% 0 0% 0%
20220530 29.5 29.5 27.9 29.1 2% 9934.48% 0% 318674 0.091 45.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 28.21 29.38 28.21 28.53 -0.04% 9737.93% 0% 420425 0.1213 59.33 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 28.78 28.78 27.2 28.54 2.66% 9999.99% 0% 392134 0.11 54.11 0.28 0% 0 0% 0 0% 0 0% 0%
20220525 27.62 28.31 27.36 27.8 -0.36% 9828.57% 0% 430892 0.1189 58.35 0.28 0% 0 0% 0 0% 0 0% 0%
20220524 30.6 30.6 27.58 27.9 -7.89% 9520.69% 0% 848108 0.2433 113.38 0.29 0% 0 0% 0 0% 0 0% 0%
20220523 28.68 30.48 28.16 30.29 7.6% 9996.67% 0% 1202048 0.3557 174.89 0.3 0% 0 0% 0 0% 0 0% 0%
20220520 27.35 28.98 27.35 28.15 3.45% 9953.57% 0% 574115 0.1612 92.4 0.28 0% 0 0% 0 0% 0 0% 0%
20220519 26.69 27.38 26.4 27.21 -0.04% 9977.78% 0% 321522 0.0869 51.71 0.27 0% 0 0% 0 0% 0 0% 0%
20220518 27.18 27.9 27.01 27.62 3.29% 9999.99% 0% 349853 0.0962 49.74 0.27 0% 0 0% 0 0% 0 0% 0%
20220517 26.8 26.8 25.89 26.74 0.87% 9999.99% 0% 383761 0.1012 50.55 0.26 0% 0 0% 0 0% 0 0% 0%
20220516 26 26.96 25.49 26.51 4.17% 9718.52% 0% 679898 0.1803 89.93 0.27 0% 0 0% 0 0% 0 0% 0%
20220513 25.74 25.84 25.05 25.45 -0.97% 9688.46% 0% 647787 0.1654 84.3 0.26 0% 0 0% 0 0% 0 0% 0%
20220512 25.65 25.95 25.3 25.7 0.59% 9784.62% 0% 459513 0.1176 60.4 0.26 0% 0 0% 0 0% 0 0% 0%
20220511 25.5 26.32 24.88 25.55 0.55% 9726.92% 0% 873936 0.2266 112.7 0.26 0% 0 0% 0 0% 0 0% 0%
20220510 24.77 25.5 23.5 25.41 4.48% 9999.99% 0% 591611 0.1479 81.05 0.25 0% 0 0% 0 0% 0 0% 0%
20220509 24.66 25.36 24.2 24.32 -0.04% 9628% 0% 383925 0.0948 55.57 0.25 0% 0 0% 0 0% 0 0% 0%
20220506 22.93 24.8 22.93 24.33 0.16% 9999.99% 0% 431453 0.1052 62.58 0.24 0% 0 0% 0 0% 0 0% 0%
20220505 23.45 25.28 23.1 24.29 1.97% 9999.99% 0% 1399493 0.3372 202.99 0.24 0% 0 0% 0 0% 0 0% 0%
20220429 23.57 24.38 22.55 23.82 5.87% 9825% 0% 544762 0.1289 93.05 0.24 0% 0 0% 0 0% 0 0% 0%
20220428 22.31 23.48 22.31 22.5 -1.62% 9682.61% 0% 361461 0.0826 62.87 0.23 0% 0 0% 0 0% 0 0% 0%
20220427 21.35 23.08 20.5 22.87 5.93% 9999.99% 0% 529089 0.1161 88.38 0.22 0% 0 0% 0 0% 0 0% 0%
20220426 23.96 24.68 21.53 21.59 -10.04% 9286.96% 0% 618687 0.1402 112.73 0.23 0% 0 0% 0 0% 0 0% 0%
20220425 26.98 27.43 23.88 24 -14.07% 9130.77% 0% 668836 0.1714 147.1 0.26 0% 0 0% 0 0% 0 0% 0%
20220422 28.76 28.76 27.52 27.93 -0.5% 9875% 0% 232017 0.0645 56.32 0.28 0% 0 0% 0 0% 0 0% 0%
20220421 27.99 28.99 27.94 28.07 -2.16% 9925% 0% 160179 0.0454 38.94 0.28 0% 0 0% 0 0% 0 0% 0%
20220420 29.59 29.59 28.5 28.69 -3.04% 9793.1% 0% 277225 0.0803 62.69 0.29 0% 0 0% 0 0% 0 0% 0%
20220419 28.86 29.78 28.4 29.59 2.53% 9999.99% 0% 345112 0.1003 77.93 0.29 0% 0 0% 0 0% 0 0% 0%
20220418 28.05 29.13 27.48 28.86 2.89% 9851.72% 0% 275405 0.0788 62.45 0.29 0% 0 0% 0 0% 0 0% 0%
20220415 27.99 28.76 27.81 28.05 -2.91% 9917.86% 0% 335625 0.0947 75.04 0.28 0% 0 0% 0 0% 0 0% 0%
20220414 29.25 29.47 28.56 28.89 -0.41% 9862.07% 0% 258160 0.0745 58.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220413 30.24 30.5 28.7 29.01 -2.65% 9903.45% 0% 201118 0.0585 43.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220412 29.26 29.97 29.03 29.8 1.12% 9833.33% 0% 196441 0.0581 42.32 0.3 0% 0 0% 0 0% 0 0% 0%
20220411 30.51 30.65 28.8 29.47 -4.9% 9723.33% 0% 507473 0.1504 106.55 0.3 0% 0 0% 0 0% 0 0% 0%
20220408 31 31.14 29.9 30.99 -0.58% 9896.77% 0% 250946 0.0768 55.75 0.31 0% 0 0% 0 0% 0 0% 0%
20220407 32.72 32.96 31.13 31.17 -3.32% 9640.63% 0% 470595 0.1504 108.93 0.32 0% 0 0% 0 0% 0 0% 0%
20220401 30.92 31.44 30.7 31.02 0.32% 9906.45% 0% 266413 0.0826 55.95 0.31 0% 0 0% 0 0% 0 0% 0%
20220331 32.85 32.85 30.83 30.92 -2.34% 9874.19% 0% 219908 0.0689 45.38 0.31 0% 0 0% 0 0% 0 0% 0%
20220330 31.29 32.7 31 31.66 1.93% 9793.75% 0% 258932 0.0816 48.09 0.32 0% 0 0% 0 0% 0 0% 0%
20220329 32.55 32.65 30.93 31.06 -3.12% 9606.25% 0% 319002 0.1008 56.77 0.32 0% 0 0% 0 0% 0 0% 0%
20220328 33.6 33.62 32 32.06 -4.58% 9918.75% 0% 526128 0.1707 90.56 0.32 0% 0 0% 0 0% 0 0% 0%
20220325 34 34.4 32.74 33.6 -0.39% 9782.35% 0% 257854 0.0868 44.56 0.34 0% 0 0% 0 0% 0 0% 0%
20220324 35 35 33.39 33.73 -3.63% 9820.59% 0% 299501 0.1014 50.75 0.34 0% 0 0% 0 0% 0 0% 0%
20220323 35.4 35.5 34.32 35 0.6% 9900% 0% 314533 0.1096 51.96 0.35 0% 0 0% 0 0% 0 0% 0%
20220322 35 35.31 34.58 34.79 -1.36% 9840% 0% 191924 0.0668 30.01 0.35 0% 0 0% 0 0% 0 0% 0%
20220321 33.58 35.45 32.94 35.27 5.28% 9977.14% 0% 661506 0.2305 101.03 0.35 0% 0 0% 0 0% 0 0% 0%
20220318 32.77 33.58 32.24 33.5 1.33% 9999.99% 0% 311279 0.103 48.28 0.33 0% 0 0% 0 0% 0 0% 0%
20220317 31.98 33.3 31.52 33.06 5.25% 9918.18% 0% 598647 0.1948 86.51 0.33 0% 0 0% 0 0% 0 0% 0%
20220316 31.4 31.74 29.62 31.41 4.42% 9999.99% 0% 470533 0.1444 65.18 0.31 0% 0 0% 0 0% 0 0% 0%
20220315 32.1 32.12 30.05 30.08 -6.29% 9603.23% 0% 590609 0.1836 77.15 0.31 0% 0 0% 0 0% 0 0% 0%
20220311 33.92 33.92 32.4 33.57 -0.97% 9999.99% 0% 667835 0.22 92.78 0.33 0% 0 0% 0 0% 0 0% 0%
20220310 34.87 36 33.68 33.9 -1.31% 9585.71% 0% 331816 0.115 48.73 0.35 0% 0 0% 0 0% 0 0% 0%
20220309 36.68 36.68 33.03 34.35 -2.69% 9999.99% 0% 486184 0.1664 65.54 0.34 0% 0 0% 0 0% 0 0% 0%
20220308 36.86 37.55 34.6 35.3 -3.45% 9705.56% 0% 443796 0.1598 61.23 0.36 0% 0 0% 0 0% 0 0% 0%
20220307 36.75 37.66 36.34 36.56 -1.27% 9781.08% 0% 282475 0.1041 40.55 0.37 0% 0 0% 0 0% 0 0% 0%
20220304 37.26 37.8 36.7 37.03 -0.62% 9908.11% 0% 235451 0.0875 33.96 0.37 0% 0 0% 0 0% 0 0% 0%
20220303 38.46 38.46 37.06 37.26 -2.74% 9705.26% 0% 504690 0.1901 73.52 0.38 0% 0 0% 0 0% 0 0% 0%
20220302 39.07 39.07 37.89 38.31 -1.72% 9981.58% 0% 448878 0.1726 67.15 0.38 0% 0 0% 0 0% 0 0% 0%
20220301 37.78 39.4 37.55 38.98 3.23% 9894.87% 0% 781214 0.3011 118.43 0.39 0% 0 0% 0 0% 0 0% 0%
20220228 38.06 38.29 37 37.76 -0.79% 9836.84% 0% 409364 0.1545 62.96 0.38 0% 0 0% 0 0% 0 0% 0%
20220225 38.88 39.47 37.88 38.06 -1.27% 9915.79% 0% 419022 0.161 67.54 0.38 0% 0 0% 0 0% 0 0% 0%
20220224 39.6 40.17 37.62 38.55 -2.95% 9784.62% 0% 648189 0.2504 105.3 0.39 0% 0 0% 0 0% 0 0% 0%
20220223 38.65 40.6 38.1 39.72 4.31% 9830% 0% 559714 0.2216 95.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220222 39 39.22 38.06 38.08 -3.81% 9921.05% 0% 492469 0.1894 81.32 0.38 0% 0 0% 0 0% 0 0% 0%
20220221 38.55 39.74 38.25 39.59 1.36% 9999.99% 0% 369482 0.1448 38.73 0.39 0% 0 0% 0 0% 0 0% 0%
20220218 38.5 39.28 38 39.06 1.45% 9915.38% 0% 246803 0.0956 17.13 0.39 0% 0 0% 0 0% 0 0% 0%
20220217 38.62 39.15 37.71 38.5 1% 9771.79% 0% 458396 0.1773 29.25 0.39 0% 0 0% 0 0% 0 0% 0%
20220216 36.61 39 36.61 38.12 0.82% 9931.58% 0% 448172 0.1712 24.48 0.38 0% 0 0% 0 0% 0 0% 0%
20220215 36.26 38.12 35.52 37.81 2.69% 9999.99% 0% 550355 0.204 26.79 0.37 0% 0 0% 0 0% 0 0% 0%
20220214 36.63 37.59 36.3 36.82 0% 9851.35% 0% 361629 0.1333 15.93 0.37 0% 0 0% 0 0% 0 0% 0%
20220211 38 38.07 36.82 36.82 -3.46% 9589.47% 0% 478065 0.1796 18.06 0.38 0% 0 0% 0 0% 0 0% 0%
20220210 38.51 39.13 37.81 38.14 -2.41% 9936.84% 0% 593401 0.2271 19.95 0.38 0% 0 0% 0 0% 0 0% 0%
20220209 38.99 39.94 38.18 39.08 -1.09% 9920.51% 0% 621156 0.2409 20.73 0.39 0% 0 0% 0 0% 0 0% 0%
20211203 43 43 38 39.76 -9.02% 9840% 0% 3883358 1.5539 128.94 0.4 0% 0 0% 0 0% 0 0% 0%
20211202 42.6 45.47 42.06 43.7 4.85% 9831.82% 0% 4402201 1.9201 170.06 0.44 0% 0 0% 0 0% 0 0% 0%
20211201 41.17 41.82 40.47 41.68 1.19% 9999.99% 0% 1145021 0.4751 48.45 0.41 0% 0 0% 0 0% 0 0% 0%
20211130 42.6 42.88 40.75 41.19 -2.35% 9707.14% 0% 2492977 1.0408 104.84 0.42 0% 0 0% 0 0% 0 0% 0%
20211129 43 43.44 41.66 42.18 -1.91% 9942.86% 0% 1708957 0.7234 77.15 0.42 0% 0 0% 0 0% 0 0% 0%
20211126 44.39 45 41.91 43 -4.42% 9900% 0% 2109591 0.9087 100.2 0.43 0% 0 0% 0 0% 0 0% 0%
20211125 48 48 44.54 44.99 -7.79% 9680.43% 0% 3582684 1.6388 190.9 0.46 0% 0 0% 0 0% 0 0% 0%
20211124 40.22 48.79 40.22 48.79 20% 9999.99% 0% 3394008 1.55 204.52 0.46 0% 0 0% 0 0% 0 0% 0%
20211123 40.5 41.67 40.11 40.66 -0.15% 9817.07% 0% 935918 0.3807 57.78 0.41 0% 0 0% 0 0% 0 0% 0%
20211122 40.74 41.25 39.81 40.72 -0.05% 9831.71% 0% 1235736 0.5019 76.28 0.41 0% 0 0% 0 0% 0 0% 0%
20211119 38.19 41.39 38.19 40.74 6.79% 9999.99% 0% 1833382 0.7366 119.4 0.4 0% 0 0% 0 0% 0 0% 0%
20211118 38.93 40.12 38.15 38.15 -3.61% 9682.05% 0% 888867 0.3443 60.64 0.39 0% 0 0% 0 0% 0 0% 0%
20211117 39.39 39.77 38.54 39.58 1.46% 9999.99% 0% 1447623 0.5677 102.21 0.39 0% 0 0% 0 0% 0 0% 0%
20211116 38.45 39.86 38.03 39.01 1.09% 9902.56% 0% 1187207 0.4658 92.17 0.39 0% 0 0% 0 0% 0 0% 0%
20211115 38.67 40.31 38.45 38.59 0.23% 9794.87% 0% 1063244 0.4166 85.29 0.39 0% 0 0% 0 0% 0 0% 0%
20211112 38.29 38.9 37.83 38.5 1.02% 9999.99% 0% 1040704 0.3999 85.16 0.38 0% 0 0% 0 0% 0 0% 0%
20211111 37.08 38.83 37.08 38.11 1.36% 9928.95% 0% 1494014 0.5686 131.64 0.38 0% 0 0% 0 0% 0 0% 0%
20211110 35.8 37.98 35.51 37.6 5.12% 9999.99% 0% 1161458 0.4299 111.41 0.37 0% 0 0% 0 0% 0 0% 0%
20211109 34.58 35.86 34.58 35.77 2.88% 9999.99% 0% 876168 0.3107 90.87 0.35 0% 0 0% 0 0% 0 0% 0%
20211108 35.18 35.3 34.13 34.77 -0.91% 9834.29% 0% 245163 0.0849 27.25 0.35 0% 0 0% 0 0% 0 0% 0%
20211105 35.39 35.4 34.65 35.09 -0.03% 9925.71% 0% 511462 0.1795 57.37 0.35 0% 0 0% 0 0% 0 0% 0%
20211104 34.76 35.34 34.41 35.1 1.21% 9928.57% 0% 633380 0.2216 77.75 0.35 0% 0 0% 0 0% 0 0% 0%
20211103 34 34.8 34 34.68 1.7% 9808.57% 0% 313886 0.1084 42.26 0.35 0% 0 0% 0 0% 0 0% 0%
20211102 34.27 35.18 34 34.1 0.15% 9642.86% 0% 818270 0.2837 113.85 0.35 0% 0 0% 0 0% 0 0% 0%
20211101 33.58 34.3 32.97 34.05 2.07% 9914.71% 0% 412395 0.1402 64.98 0.34 0% 0 0% 0 0% 0 0% 0%
20211029 33.29 33.58 32.51 33.36 1.71% 9999.99% 0% 186506 0.0622 31.38 0.33 0% 0 0% 0 0% 0 0% 0%
20211028 34.34 34.34 32.8 32.8 -3.81% 9839.39% 0% 363780 0.1206 59.52 0.33 0% 0 0% 0 0% 0 0% 0%
20211027 34.23 34.49 32.8 34.1 -1.16% 9929.41% 0% 435371 0.1464 75.93 0.34 0% 0 0% 0 0% 0 0% 0%
20211026 34 35 33.67 34.5 0.12% 9999.99% 0% 430468 0.1472 81.63 0.34 0% 0 0% 0 0% 0 0% 0%
20211025 32.39 34.99 32.24 34.46 6.39% 9999.99% 0% 822051 0.2779 154.27 0.34 0% 0 0% 0 0% 0 0% 0%
20211022 32.61 33.15 32.35 32.39 -1.04% 9715.15% 0% 190419 0.0622 37.49 0.33 0% 0 0% 0 0% 0 0% 0%
20211021 33.11 33.53 32.58 32.73 -1.86% 9818.18% 0% 195382 0.0645 33.46 0.33 0% 0 0% 0 0% 0 0% 0%
20211020 33.94 34.29 33.18 33.35 -1.68% 9708.82% 0% 307580 0.1035 51.65 0.34 0% 0 0% 0 0% 0 0% 0%
20211019 33.93 34.49 33.9 33.92 -1.02% 9876.47% 0% 177945 0.0606 29.38 0.34 0% 0 0% 0 0% 0 0% 0%
20211018 33.99 34.5 33.85 34.27 0.12% 9979.41% 0% 264496 0.0902 43.09 0.34 0% 0 0% 0 0% 0 0% 0%
20211015 33.02 34.54 33.02 34.23 2.39% 9967.65% 0% 405999 0.1382 63.68 0.34 0% 0 0% 0 0% 0 0% 0%
20211014 32.74 33.57 32.49 33.43 1.46% 9999.99% 0% 300308 0.0994 41.91 0.33 0% 0 0% 0 0% 0 0% 0%
20211013 33.15 33.24 32.51 32.95 0.27% 9884.85% 0% 245801 0.0813 32.58 0.33 0% 0 0% 0 0% 0 0% 0%
20211012 32.67 33.2 32.46 32.86 0.58% 9857.58% 0% 378547 0.1242 47.43 0.33 0% 0 0% 0 0% 0 0% 0%
20211011 32.33 32.85 32.09 32.67 1.43% 9800% 0% 470148 0.1532 58.25 0.33 0% 0 0% 0 0% 0 0% 0%
20211008 33.6 33.6 32.01 32.21 -4.65% 9965.63% 0% 864983 0.2796 103.53 0.32 0% 0 0% 0 0% 0 0% 0%
20210930 32.13 33.87 32.11 33.78 2.05% 9999.99% 0% 314777 0.1053 39.49 0.33 0% 0 0% 0 0% 0 0% 0%
20210929 34.01 34.1 32.94 33.1 -3.05% 9930.3% 0% 254458 0.0852 30.3 0.33 0% 0 0% 0 0% 0 0% 0%
20210928 34.39 34.39 33.86 34.14 -0.67% 9941.18% 0% 192673 0.0656 21.75 0.34 0% 0 0% 0 0% 0 0% 0%
20210927 34.22 34.54 33.33 34.37 0.29% 9999.99% 0% 410039 0.1395 41.27 0.34 0% 0 0% 0 0% 0 0% 0%
20210924 35.41 35.42 33.68 34.27 -3.06% 9979.41% 0% 912510 0.3141 89.65 0.34 0% 0 0% 0 0% 0 0% 0%
20210923 35.45 36.02 35.35 35.35 -1.2% 9719.44% 0% 406894 0.1452 42.5 0.36 0% 0 0% 0 0% 0 0% 0%
20210922 35.35 36.28 35.24 35.78 0.9% 9838.89% 0% 252996 0.0904 26.62 0.36 0% 0 0% 0 0% 0 0% 0%
20210917 35.46 35.7 34.86 35.46 0.62% 9999.99% 0% 249426 0.0881 25.04 0.35 0% 0 0% 0 0% 0 0% 0%
20210916 35.46 35.79 35.04 35.24 -0.62% 9968.57% 0% 395757 0.1395 32.92 0.35 0% 0 0% 0 0% 0 0% 0%
20210915 36.35 36.5 35.27 35.46 -2.45% 9750% 0% 481613 0.1721 35.88 0.36 0% 0 0% 0 0% 0 0% 0%
20210914 36.65 36.65 35.53 36.35 0.39% 9997.22% 0% 623199 0.2246 36.76 0.36 0% 0 0% 0 0% 0 0% 0%
20210913 37.83 37.83 36.15 36.21 -3.88% 9958.33% 0% 869304 0.3166 47.44 0.36 0% 0 0% 0 0% 0 0% 0%
20210910 36.83 37.97 36.02 37.67 2.14% 9999.99% 0% 867925 0.3222 45.9 0.37 0% 0 0% 0 0% 0 0% 0%
20210909 37.55 37.55 36.36 36.88 -1.81% 9867.57% 0% 569003 0.2095 28.68 0.37 0% 0 0% 0 0% 0 0% 0%
20210908 38 38.05 37.5 37.56 -1.24% 9784.21% 0% 441865 0.1666 22.02 0.38 0% 0 0% 0 0% 0 0% 0%
20210907 38.3 38.52 37.6 38.03 -0.83% 9907.89% 0% 476043 0.1809 23.44 0.38 0% 0 0% 0 0% 0 0% 0%
20210906 37.93 38.8 37.37 38.35 1.11% 9992.11% 0% 605418 0.2303 29.15 0.38 0% 0 0% 0 0% 0 0% 0%
20210729 34.5 35.98 34.5 35.46 4.11% 9750% 0% 2036210 0.7244 87.4 0.36 0% 0 0% 0 0% 0 0% 0%
20210728 36.31 37.14 33.11 34.06 -6.71% 9631.43% 0% 1765265 0.614 71.97 0.35 0% 0 0% 0 0% 0 0% 0%
20210727 36.18 39.59 36.14 36.51 0.22% 9507.89% 0% 3694497 1.3973 148.08 0.38 0% 0 0% 0 0% 0 0% 0%
20210726 34.88 36.67 34.76 36.43 3.76% 9999.99% 0% 2047960 0.7353 83.87 0.36 0% 0 0% 0 0% 0 0% 0%
20210723 34.8 35.7 34.31 35.11 0.09% 9931.43% 0% 1584487 0.5544 61.62 0.35 0% 0 0% 0 0% 0 0% 0%
20210722 34.7 35.36 33.78 35.08 1.1% 9922.86% 0% 1521891 0.5277 55.09 0.35 0% 0 0% 0 0% 0 0% 0%
20210721 34 35.24 33.95 34.7 2.66% 9814.29% 0% 1200014 0.4164 39.98 0.35 0% 0 0% 0 0% 0 0% 0%
20210720 33.36 34.22 33.14 33.8 0.09% 9841.18% 0% 1040556 0.351 29.78 0.34 0% 0 0% 0 0% 0 0% 0%
20210719 33.71 34.15 33.33 33.77 -0.65% 9832.35% 0% 933257 0.3141 24.57 0.34 0% 0 0% 0 0% 0 0% 0%
20210716 34.34 34.38 33.36 33.99 -0.29% 9897.06% 0% 1657370 0.5615 42.37 0.34 0% 0 0% 0 0% 0 0% 0%
20210715 35.6 36.2 33.07 34.09 -5.83% 9926.47% 0% 3051259 1.0524 78.37 0.34 0% 0 0% 0 0% 0 0% 0%
20210714 39.86 39.98 35.86 36.2 -9.18% 9683.78% 0% 4332757 1.5997 123.38 0.37 0% 0 0% 0 0% 0 0% 0%
20210713 39.5 40.04 38.71 39.86 0.35% 9999.99% 0% 1856410 0.729 59.89 0.39 0% 0 0% 0 0% 0 0% 0%
20210712 40 40.85 39.15 39.72 -0.2% 9830% 0% 2313173 0.9259 73.55 0.4 0% 0 0% 0 0% 0 0% 0%
20210709 41.31 42.02 39.67 39.8 -4.65% 9607.32% 0% 2859086 1.158 94.3 0.41 0% 0 0% 0 0% 0 0% 0%
20210708 42.05 43.5 40.85 41.74 -0.62% 9838.1% 0% 3456995 1.4543 123.37 0.42 0% 0 0% 0 0% 0 0% 0%
20210707 37.48 42 36.81 42 11.11% 9999.99% 0% 4587328 1.8077 156.73 0.39 0% 0 0% 0 0% 0 0% 0%
20210706 36.68 38.85 36.45 37.8 2.02% 9847.37% 0% 3157077 1.1964 107.68 0.38 0% 0 0% 0 0% 0 0% 0%
20210705 36.7 37.58 35.68 37.05 0.54% 9913.51% 0% 1542959 0.5638 53.29 0.37 0% 0 0% 0 0% 0 0% 0%
20210702 35.9 37.3 35.43 36.85 2.65% 9859.46% 0% 1471860 0.5387 50.41 0.37 0% 0 0% 0 0% 0 0% 0%
20210701 36.56 36.67 35.5 35.9 -2.23% 9872.22% 0% 1152601 0.4157 37.76 0.36 0% 0 0% 0 0% 0 0% 0%
20210630 36.35 37.66 36.02 36.72 2.14% 9824.32% 0% 1866891 0.6886 59.9 0.37 0% 0 0% 0 0% 0 0% 0%
20210629 38.01 38.39 35.68 35.95 -6.01% 9886.11% 0% 3504488 1.2777 112.87 0.36 0% 0 0% 0 0% 0 0% 0%
20210628 38.11 39.15 36.66 38.25 0.37% 9965.79% 0% 1833984 0.6964 61.71 0.38 0% 0 0% 0 0% 0 0% 0%
20210625 38.2 39.66 37.3 38.11 -0.76% 9928.95% 0% 1772534 0.6782 54.03 0.38 0% 0 0% 0 0% 0 0% 0%
20210624 39.06 40.69 38.01 38.4 -1.54% 9746.15% 0% 3014497 1.1852 90.26 0.39 0% 0 0% 0 0% 0 0% 0%
20210623 37.68 40.2 37.43 39 3.56% 9900% 0% 3418070 1.3338 105.98 0.39 0% 0 0% 0 0% 0 0% 0%
20210622 37.44 38.37 36.26 37.66 0.4% 9999.99% 0% 1921079 0.7188 59.03 0.37 0% 0 0% 0 0% 0 0% 0%
20210621 37.05 37.75 35.67 37.51 0.03% 9999.99% 0% 2282860 0.8381 65.5 0.37 0% 0 0% 0 0% 0 0% 0%
20210618 39.64 39.69 37.3 37.5 -5.78% 9768.42% 0% 2742989 1.0394 80.9 0.38 0% 0 0% 0 0% 0 0% 0%
20210617 37.02 39.88 37.02 39.8 7.95% 9999.99% 0% 2453742 0.9473 73.57 0.39 0% 0 0% 0 0% 0 0% 0%
20210616 39.01 39.39 36.66 36.87 -4.01% 9602.63% 0% 1673330 0.6367 48.83 0.38 0% 0 0% 0 0% 0 0% 0%
20210615 40.6 40.6 37.01 38.41 -4.74% 9748.72% 0% 2950641 1.1463 82.68 0.39 0% 0 0% 0 0% 0 0% 0%
20210611 39.16 43 38.43 40.32 2.96% 9734.15% 0% 4659735 1.9188 139.08 0.41 0% 0 0% 0 0% 0 0% 0%
20210610 37.01 39.98 36.75 39.16 5.5% 9941.03% 0% 3328353 1.2959 98.04 0.39 0% 0 0% 0 0% 0 0% 0%
20210609 37.56 37.66 36.39 37.12 0.3% 9932.43% 0% 1722040 0.642 46.13 0.37 0% 0 0% 0 0% 0 0% 0%
20210608 37.86 38.28 36.3 37.01 -1.44% 9902.7% 0% 2515410 0.935 64.88 0.37 0% 0 0% 0 0% 0 0% 0%
20210607 36.25 38.89 36.25 37.9 3.95% 9873.68% 0% 3637702 1.3816 96.08 0.38 0% 0 0% 0 0% 0 0% 0%
20210604 36 37.35 35.21 36.46 1.22% 9999.99% 0% 2479664 0.9004 61.7 0.36 0% 0 0% 0 0% 0 0% 0%
20210603 37.61 37.86 35.06 36.02 -5.21% 9905.56% 0% 2892990 1.0461 69.48 0.36 0% 0 0% 0 0% 0 0% 0%
20210602 40.48 40.48 37 38 -6.13% 9643.59% 0% 2947874 1.1461 72.86 0.39 0% 0 0% 0 0% 0 0% 0%
20210601 40.5 42.45 39.58 40.48 0.47% 9773.17% 0% 3348380 1.3699 83.08 0.41 0% 0 0% 0 0% 0 0% 0%
20210531 41.16 41.46 39.61 40.29 -1.73% 9972.5% 0% 2679754 1.0785 68.18 0.4 0% 0 0% 0 0% 0 0% 0%
20210528 41.16 42 38.86 41 -1.51% 9999.99% 0% 3044906 1.2142 67.18 0.4 0% 0 0% 0 0% 0 0% 0%
20210527 39 45 37.97 41.63 7.13% 9811.9% 0% 4515408 1.8786 93.14 0.42 0% 0 0% 0 0% 0 0% 0%
20210526 38.01 40.62 37.65 38.86 2.26% 9864.1% 0% 2780193 1.0919 52.41 0.39 0% 0 0% 0 0% 0 0% 0%
20210525 37.61 38.68 36.82 38 1.06% 9900% 0% 2421825 0.9135 39.76 0.38 0% 0 0% 0 0% 0 0% 0%
20210524 40.32 40.33 36.68 37.6 -6.3% 9794.74% 0% 3959242 1.4962 57.59 0.38 0% 0 0% 0 0% 0 0% 0%
20210521 40.34 41.5 38.35 40.13 0.33% 9932.5% 0% 2972113 1.1829 44.8 0.4 0% 0 0% 0 0% 0 0% 0%
20210520 40.79 42 39.8 40 -4.9% 9656.1% 0% 3554683 1.4449 55.71 0.41 0% 0 0% 0 0% 0 0% 0%
20210519 42 46.68 41 42.06 -1.8% 9459.09% 0% 4250484 1.8637 73.56 0.44 0% 0 0% 0 0% 0 0% 0%
20210518 43.39 44.68 40.29 42.83 -2.61% 9999.99% 0% 4185137 1.7684 83.6 0.42 0% 0 0% 0 0% 0 0% 0%
20210517 44 45.78 41 43.98 -3.55% 9999.99% 0% 4898105 2.102 106.17 0.43 0% 0 0% 0 0% 0 0% 0%
20210514 38.55 45.6 37.2 45.6 20% 9999.99% 0% 7569259 3.2164 178.39 0.42 0% 0 0% 0 0% 0 0% 0%
20210513 36.6 43.3 36.6 38 2.21% 9643.59% 0% 6394121 2.5071 164.96 0.39 0% 0 0% 0 0% 0 0% 0%
20210512 37.3 38.09 33.81 37.18 -0.21% 9999.99% 0% 8411404 3.0123 224.36 0.36 0% 0 0% 0 0% 0 0% 0%
20210511 31.05 37.26 30.4 37.26 20% 9999.99% 0% 10101855 3.482 313.83 0.34 0% 0 0% 0 0% 0 0% 0%
20210510 26.95 31.45 26.62 31.05 14.7% 9999.99% 0% 5264843 1.5459 195.51 0.29 0% 0 0% 0 0% 0 0% 0%
20210507 26.78 27.19 26.62 27.07 1.08% 9925.93% 0% 1273586 0.3434 50.48 0.27 0% 0 0% 0 0% 0 0% 0%
20210506 26.52 27.4 26.52 26.78 1.25% 9818.52% 0% 1202400 0.3246 43.32 0.27 0% 0 0% 0 0% 0 0% 0%
20210430 27.75 27.94 26.4 26.45 -5.43% 9696.3% 0% 2140166 0.5753 74.55 0.27 0% 0 0% 0 0% 0 0% 0%
20210429 27.81 28.68 27.7 27.97 -0.04% 9889.29% 0% 1546668 0.4365 56.47 0.28 0% 0 0% 0 0% 0 0% 0%
20210428 28.01 28.27 27.58 27.98 -0.25% 9892.86% 0% 1501901 0.4189 52.25 0.28 0% 0 0% 0 0% 0 0% 0%
20210427 28.99 29 27.82 28.05 -3.28% 9917.86% 0% 1699688 0.4789 53.59 0.28 0% 0 0% 0 0% 0 0% 0%
20210426 28.5 29.4 27.5 29 0.83% 9999.99% 0% 2547746 0.7248 73.03 0.28 0% 0 0% 0 0% 0 0% 0%
20210423 29.39 29.95 28.76 28.76 -0.69% 9817.24% 0% 2448054 0.7202 64.17 0.29 0% 0 0% 0 0% 0 0% 0%
20210422 28.5 29.45 28.5 28.96 1.33% 9886.21% 0% 1666154 0.485 38.22 0.29 0% 0 0% 0 0% 0 0% 0%
20210421 28.76 29 28.29 28.58 -0.9% 9755.17% 0% 1592277 0.4556 28.76 0.29 0% 0 0% 0 0% 0 0% 0%
20210416 27.8 29.97 27.6 28.82 4.42% 9837.93% 0% 3575554 1.0295 50.28 0.29 0% 0 0% 0 0% 0 0% 0%
20210415 27.81 28.09 27.35 27.6 -1.95% 9757.14% 0% 2051609 0.5672 23.12 0.28 0% 0 0% 0 0% 0 0% 0%
20210414 27.69 28.63 27.28 28.15 1.66% 9953.57% 0% 2139913 0.5977 22.24 0.28 0% 0 0% 0 0% 0 0% 0%
20210413 27.99 28.48 27.6 27.69 -1.14% 9789.29% 0% 2242680 0.6275 21.2 0.28 0% 0 0% 0 0% 0 0% 0%
20210412 29.82 30.17 27.89 28.01 -7.25% 9558.62% 0% 4423845 1.2707 38.47 0.29 0% 0 0% 0 0% 0 0% 0%
20210409 30 30.6 29.11 30.2 -2.2% 9966.67% 0% 4427088 1.3263 36.21 0.3 0% 0 0% 0 0% 0 0% 0%
20210408 32.88 34.25 30.8 30.88 -6.9% 9257.58% 0% 6058144 1.9693 47.46 0.33 0% 0 0% 0 0% 0 0% 0%
20210407 34.03 34.98 32.33 33.17 -6.56% 9655.88% 0% 6414555 2.1518 45.21 0.34 0% 0 0% 0 0% 0 0% 0%
20210406 36.5 38.24 33.5 35.5 -7.02% 9999.99% 0% 9872602 3.4963 60.86 0.35 0% 0 0% 0 0% 0 0% 0%
20210402 32.8 42.64 30.13 38.18 6.35% 9999.99% 0% 14025217 4.9336 69.96 0.35 0% 0 0% 0 0% 0 0% 0%
20210401 27 42.95 26.8 35.9 129.98% 9999.99% 0% 15176949 4.9994 50 0.33 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1